$129.53 -0.86 (%) IHS Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
8/19/201168.9471.0368.8570.48313,045
8/18/201171.7671.8369.0769.73170,242
8/17/201174.0274.9273.5073.90172,568
8/16/201172.7374.0072.7373.79225,866
8/15/201173.3673.7972.0973.10189,606
8/12/201169.8872.9769.3772.61464,325
8/11/201168.8270.0968.1569.12641,400
8/10/201171.4472.0268.5168.62460,918
8/9/201170.1873.3969.4673.38716,054
8/8/201169.2570.6168.5569.15806,780
8/5/201169.7671.4867.8871.00703,702
8/4/201170.5270.5869.1869.18530,879
8/3/201171.2671.6170.1371.17403,638
8/2/201173.1873.8170.9771.06418,017
8/1/201174.5374.8872.8173.35332,479
7/29/201175.2075.2073.6073.69526,088
7/28/201176.2176.4775.8075.82441,339
7/27/201177.8078.5776.0676.21393,404
7/26/201180.1680.2478.6478.66171,094
7/25/201180.6480.7779.9980.05120,154
7/22/201181.6081.7481.1681.23136,515
7/21/201180.2481.7979.8881.57284,113
7/20/201179.5779.8979.2179.85206,566
7/19/201179.4479.9478.8879.72403,500
7/18/201180.0880.0878.8978.99166,676
7/15/201181.3181.3379.8080.23209,961
7/14/201181.9582.2981.0481.11325,808
7/13/201182.2482.6781.7481.99101,059
7/12/201182.7182.8481.8282.06170,020
7/11/201183.0083.5582.7082.79749,872
7/8/201183.3684.1983.3684.07120,740
7/7/201185.1785.1784.2384.49103,336
7/6/201183.5084.1283.2383.97130,260
7/5/201183.5784.0783.4883.93136,918
7/1/201182.5583.9982.3883.88132,961
6/30/201182.5583.5082.3883.42186,845
6/29/201182.5883.0682.1482.31225,361
6/28/201181.6782.6981.1682.52322,821
6/27/201181.9382.3181.3281.57184,390
6/24/201182.0282.6381.0081.78470,345
6/23/201183.9984.5980.8081.56847,753
6/22/201187.8289.5987.5787.99439,285
6/21/201186.2188.6286.1488.19268,162
6/20/201184.1385.8183.6585.72172,945
6/17/201183.9584.4183.6084.19194,411
6/16/201182.5383.5982.5383.50212,783
6/15/201182.5083.4982.5082.78214,047
6/14/201184.2384.3583.0683.13297,147
6/13/201184.4084.9083.3183.75191,510
6/10/201184.8384.9284.1984.59125,942
6/9/201184.7185.1984.1785.09106,569
6/8/201184.9884.9984.3184.5784,977
6/7/201185.0385.4284.3284.88142,516
6/6/201185.7785.7784.4684.7187,287
6/3/201185.5886.6685.2586.03101,201
6/2/201186.6286.8585.8086.6485,806
6/1/201187.6587.9986.4286.50173,601
5/31/201187.3487.8286.5287.72187,520
5/27/201186.6287.0786.3586.7281,465
5/26/201184.6586.3584.6086.24203,182
5/25/201184.7585.1784.4284.89109,596
5/24/201185.3685.6484.6184.9455,126
5/23/201186.0686.0684.9085.1490,462
5/20/201187.6288.1186.5587.3659,487
5/19/201188.2588.3387.2187.8880,649
5/18/201185.9988.0385.6088.0291,273
5/17/201185.1985.8784.8385.7997,673
5/16/201187.0687.7285.2485.34145,543
5/13/201188.6788.8787.4887.5353,556
5/12/201187.6388.7687.4588.5747,348
5/11/201189.1189.1887.7287.9678,983
5/10/201188.1689.4487.9289.3766,984
5/9/201186.7088.0686.4787.78155,969
5/6/201186.4087.2886.2086.72212,588
5/5/201185.7486.7785.1585.86205,045
5/4/201187.6788.0085.9586.02282,247
5/3/201187.4487.8786.7287.56146,631
5/2/201188.7089.2185.9887.65253,454
4/29/201186.7688.8986.3588.24276,668
4/28/201186.8787.3086.5586.72128,870
4/27/201186.5687.1986.1887.11151,045
4/26/201187.0687.1986.3586.47224,072
4/25/201188.0688.1186.9087.04119,750
4/21/201187.6888.3187.3788.22172,777
4/20/201186.5487.2486.1087.22154,915
4/19/201185.4385.5184.9785.50247,505
4/18/201185.0385.5184.6185.10187,231
4/15/201185.9786.0084.9285.88268,134
4/14/201185.2886.0884.9185.96110,853
4/13/201185.8886.4185.2886.00119,303
4/12/201185.3386.0785.1885.67147,945
4/11/201186.0586.4985.2285.61170,793
4/8/201186.9787.1185.7086.10193,497
4/7/201186.7687.0786.1786.58238,884
4/6/201188.1988.7586.4886.90493,996
4/5/201188.8889.5387.8588.00286,552
4/4/201189.0289.7389.0289.38224,549
4/1/201189.0289.5888.6489.20420,051
3/31/201188.8088.9488.3988.75217,076
3/30/201188.8789.0188.5388.94267,114
Trading Center